Semapa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.250	20.350	19.960	19.960	19.960	27,492
2026-07-23	20.900	20.900	20.250	20.250	20.250	28,557
2026-07-22	20.750	21.150	20.700	20.800	20.800	29,579
2026-07-21	20.650	20.800	20.400	20.700	20.700	16,312
2026-07-20	20.250	20.750	20.100	20.650	20.650	28,483
2026-07-17	20.300	20.500	20.100	20.250	20.250	8,960
2026-07-16	20.100	20.200	19.940	20.200	20.200	31,843
2026-07-15	20.300	20.350	19.980	20.050	20.050	15,907
2026-07-14	20.500	20.500	20.100	20.200	20.200	13,677
2026-07-13	20.750	20.750	20.300	20.400	20.400	14,677
2026-07-10	20.700	20.950	20.550	20.650	20.650	13,259
2026-07-09	20.600	20.850	20.300	20.750	20.750	16,582
2026-07-08	20.800	21.000	20.400	20.400	20.400	52,176
2026-07-07	20.350	21.050	20.300	20.800	20.800	32,729
2026-07-06	21.250	21.250	20.300	20.350	20.350	16,816
2026-07-03	20.800	20.950	20.600	20.800	20.800	38,367
2026-07-02	20.250	20.900	20.250	20.800	20.800	20,514
2026-07-01	20.500	20.500	20.050	20.250	20.250	25,288
2026-06-30	20.600	20.900	20.150	20.300	20.300	42,970
2026-06-29	21.350	21.350	20.750	20.850	20.850	14,084
2026-06-26	21.500	21.500	21.050	21.100	21.100	19,592
2026-06-25	21.400	21.550	21.250	21.500	21.500	25,184
2026-06-24	21.650	21.650	21.300	21.400	21.400	14,428
2026-06-23	21.900	21.950	21.550	21.700	21.700	24,255
2026-06-22	22.050	22.100	21.800	22.050	22.050	35,020
2026-06-19	22.100	22.200	21.900	22.150	22.150	62,486
2026-06-18	22.500	22.500	21.450	22.100	22.100	61,511
2026-06-17	22.500	22.700	22.200	22.400	22.400	43,462
2026-06-16	23.200	23.300	22.450	22.500	22.500	42,020
2026-06-15	23.550	23.650	23.050	23.150	23.150	42,578
2026-06-12	23.500	24.000	23.400	23.950	23.324	74,681
2026-06-11	23.300	23.550	23.150	23.350	22.740	49,151
2026-06-10	23.100	23.600	23.100	23.300	22.691	17,510
2026-06-09	23.150	23.550	22.950	23.050	22.448	41,791
2026-06-08	22.900	23.400	22.850	23.200	22.594	40,899
2026-06-05	23.000	23.300	22.900	23.100	22.496	27,390
2026-06-04	23.500	23.500	22.900	23.050	22.448	13,497
2026-06-03	22.900	23.350	22.800	23.100	22.496	20,430
2026-06-02	23.250	23.250	22.800	22.950	22.350	18,221
2026-06-01	23.700	23.700	22.950	23.000	22.399	20,726
2026-05-29	23.950	24.100	23.200	23.750	23.129	111,498
2026-05-28	23.900	24.150	23.750	24.000	23.373	8,889
2026-05-27	23.200	24.100	23.200	23.950	23.324	48,718
2026-05-26	23.400	23.600	23.250	23.500	22.886	12,357
2026-05-25	23.750	23.950	23.400	23.400	22.788	15,136
2026-05-22	23.100	23.950	22.900	23.600	22.983	49,077
2026-05-21	22.950	23.300	22.950	23.200	22.594	12,974
2026-05-20	22.750	23.100	22.600	22.950	22.350	24,750
2026-05-19	22.750	23.050	22.500	22.750	22.155	31,117
2026-05-18	22.700	22.750	22.200	22.750	22.155	19,101
2026-05-15	23.100	23.450	22.750	23.000	22.399	29,973
2026-05-14	23.150	23.300	22.950	23.100	22.496	30,802
2026-05-13	23.050	23.150	22.750	23.000	22.399	21,839
2026-05-12	23.750	23.950	22.750	22.850	22.253	29,565
2026-05-11	23.600	23.950	23.600	23.850	23.227	27,929
2026-05-08	23.950	23.950	23.600	23.650	23.032	15,155
2026-05-07	23.700	24.250	23.700	23.950	23.324	41,076
2026-05-06	23.500	24.000	23.450	23.900	23.275	25,118
2026-05-05	23.150	23.500	23.000	23.450	22.837	14,186
2026-05-04	23.100	23.400	22.950	22.950	22.350	33,552

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.6260 EUR
2025-06-09	0.6260 EUR
2024-06-10	0.6260 EUR
2023-05-30	0.9500 EUR
2022-12-09	1.2520 EUR
2022-06-07	0.5120 EUR
2021-05-07	0.5120 EUR
2020-06-11	0.1250 EUR
2019-04-25	0.5120 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.